NYSE:LAD | Historical Stock Price | LITHIA MOTORS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-12-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.82$5.72$17.92$56.19$176.15$552.191996-12-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$37.42$45.73258,100——
2012-12-28$36.02$44.02130,500——
2012-12-27$36.30$44.37172,300——
2012-12-26$35.95$43.94164,600——
2012-12-24$36.61$44.74125,600——
2012-12-21$36.75$44.92735,500——
2012-12-20$37.28$45.56343,400——
2012-12-19$36.58$44.71210,400——
2012-12-18$36.03$44.04236,300——
2012-12-17$35.78$43.73158,300——
2012-12-14$34.79$42.52221,500——
2012-12-13$34.24$41.85229,200——
2012-12-12$34.84$42.46207,000——
2012-12-11$35.15$42.84177,900——
2012-12-10$35.12$42.80125,900——
2012-12-07$35.18$42.87146,000——
2012-12-06$35.36$43.09243,000——
2012-12-05$35.55$43.32429,400——
2012-12-04$36.47$44.45283,900——
2012-12-03$36.64$44.65447,200——
2012-11-30$35.78$43.60284,000——
2012-11-29$35.58$43.36370,000——
2012-11-28$35.11$42.79340,000——
2012-11-27$34.07$41.52244,600——
2012-11-26$33.93$41.35204,600——
2012-11-23$34.67$42.2582,200——
2012-11-21$33.60$40.95137,700——
2012-11-20$33.00$40.22157,500——
2012-11-19$33.46$40.78171,300——
2012-11-16$32.59$39.72286,900——
2012-11-15$31.89$38.86341,100——
2012-11-14$31.86$38.83384,700——
2012-11-13$33.34$40.63181,400——
2012-11-12$33.20$40.46135,900——
2012-11-09$32.79$39.96289,900——
2012-11-08$33.56$40.90186,200——
2012-11-07$34.22$41.70266,300——
2012-11-06$34.98$42.51199,400——
2012-11-05$34.87$42.37234,000——
2012-11-02$34.48$41.90363,500——
2012-11-01$34.93$42.45394,000——
2012-10-31$34.20$41.56271,100——
2012-10-26$33.95$41.26290,500——
2012-10-25$33.36$40.541,214,100——
2012-10-24$36.03$43.78551,200——
2012-10-23$36.00$43.75504,700——
2012-10-22$36.01$43.76256,900——
2012-10-19$35.96$43.70186,300——
2012-10-18$36.69$44.59304,300——
2012-10-17$36.35$44.17171,700——
2012-10-16$36.13$43.91164,700——
2012-10-15$35.49$43.13300,700——
2012-10-12$35.40$43.02207,900——
2012-10-11$35.43$43.05268,100——
2012-10-10$35.79$43.49308,600——
2012-10-09$36.17$43.95349,300——
2012-10-08$36.51$44.37264,700——
2012-10-05$35.87$43.59329,500——
2012-10-04$35.78$43.48284,000——
2012-10-03$34.82$42.31567,200——
2012-10-02$34.24$41.61293,900——
2012-10-01$33.66$40.90384,200——
2012-09-28$33.31$40.48253,800——
2012-09-27$33.72$40.98506,100——
2012-09-26$33.03$40.14617,200——
2012-09-25$32.70$39.74633,800——
2012-09-24$32.62$39.64379,800——
2012-09-21$32.58$39.59776,100——
2012-09-20$31.73$38.56235,600——
2012-09-19$31.80$38.64204,400——
2012-09-18$31.56$38.35421,300——
2012-09-17$32.44$39.42325,200——
2012-09-14$32.69$39.73360,400——
2012-09-13$32.17$39.09601,600——
2012-09-12$31.73$38.56463,200——
2012-09-11$30.99$37.66528,800——
2012-09-10$30.94$37.60497,200——
2012-09-07$31.06$37.74985,700——
2012-09-06$30.47$37.03581,800——
2012-09-05$29.22$35.51258,900——
2012-09-04$29.28$35.58501,600——
2012-08-31$29.21$35.50214,600——
2012-08-30$29.24$35.53285,000——
2012-08-29$29.20$35.48380,100——
2012-08-28$28.75$34.94185,200——
2012-08-27$28.41$34.52291,300——
2012-08-24$28.83$35.03279,700——
2012-08-23$28.36$34.46320,000——
2012-08-22$28.56$34.71253,100——
2012-08-21$28.69$34.86217,500——
2012-08-20$29.18$35.46231,300——
2012-08-17$29.26$35.56273,800——
2012-08-16$29.20$35.48363,700——
2012-08-15$28.67$34.84277,000——
2012-08-14$28.30$34.39421,000——
2012-08-13$28.56$34.71374,800——
2012-08-10$28.92$35.14208,800——
2012-08-09$29.36$35.68262,400——
2012-08-08$29.24$35.53276,400——
2012-08-07$29.04$35.17325,000——
2012-08-06$29.20$35.36420,100——
2012-08-03$28.59$34.62510,400——
2012-08-02$28.21$34.161,061,700——
2012-08-01$28.49$34.507,119,800——
2012-07-31$27.86$33.74417,400——
2012-07-30$27.62$33.45299,000——
2012-07-27$27.71$33.56360,100——
2012-07-26$26.50$32.09481,400——
2012-07-25$26.98$32.671,009,700——
2012-07-24$24.79$30.02459,100——
2012-07-23$25.93$31.40380,600——
2012-07-20$26.22$31.75288,300——
2012-07-19$26.36$31.92275,800——
2012-07-18$26.09$31.60264,100——
2012-07-17$24.92$30.18102,800——
2012-07-16$24.92$30.18127,000——
2012-07-13$25.34$30.69185,200——
2012-07-12$24.75$29.97232,600——
2012-07-11$24.61$29.80244,100——
2012-07-10$24.47$29.63365,100——
2012-07-09$24.44$29.60231,200——
2012-07-06$24.53$29.71166,600——
2012-07-05$24.79$30.02214,700——
2012-07-03$23.84$28.87331,600——
2012-07-02$22.75$27.55419,300——
2012-06-29$23.05$27.91518,400——
2012-06-28$22.40$27.13281,000——
2012-06-27$22.30$27.01305,900——
2012-06-26$22.27$26.97416,500——
2012-06-25$23.13$28.01296,700——
2012-06-22$23.88$28.92363,900——
2012-06-21$23.56$28.53244,600——
2012-06-20$24.08$29.16129,100——
2012-06-19$24.53$29.71354,500——
2012-06-18$23.45$28.40365,900——
2012-06-15$24.01$29.08319,900——
2012-06-14$23.62$28.60372,000——
2012-06-13$23.20$28.10450,700——
2012-06-12$24.44$29.60249,800——
2012-06-11$23.51$28.47286,200——
2012-06-08$24.86$30.11205,800——
2012-06-07$24.53$29.71342,700——
2012-06-06$24.39$29.54382,100——
2012-06-05$23.02$27.88361,700——
2012-06-04$22.17$26.85595,900——
2012-06-01$22.55$27.31542,200——
2012-05-31$24.42$29.57341,000——
2012-05-30$23.85$28.88367,000——
2012-05-29$24.65$29.85472,800——
2012-05-25$24.90$30.15180,500——
2012-05-24$25.32$30.66171,000——
2012-05-23$25.04$30.32223,000——
2012-05-22$24.44$29.60226,000——
2012-05-21$24.32$29.45375,700——
2012-05-18$23.88$28.92762,500——
2012-05-17$22.14$26.811,030,200——
2012-05-16$24.17$29.27268,800——
2012-05-15$24.53$29.71317,100——
2012-05-14$24.23$29.34455,700——
2012-05-11$25.13$30.43253,000——
2012-05-10$25.24$30.57207,200——
2012-05-09$25.01$30.29309,000——
2012-05-08$25.24$30.45495,300——
2012-05-07$25.61$30.89484,900——
2012-05-04$25.76$31.07567,200——
2012-05-03$26.80$32.33445,800——
2012-05-02$27.13$32.72286,000——
2012-05-01$26.94$32.50349,500——
2012-04-30$26.83$32.36309,000——
2012-04-27$27.66$33.36482,300——
2012-04-26$27.13$32.72559,700——
2012-04-25$26.91$32.461,049,600——
2012-04-24$25.00$30.16532,200——
2012-04-23$24.98$30.13663,100——
2012-04-20$25.85$31.18222,300——
2012-04-19$25.76$31.07232,500——
2012-04-18$26.05$31.42396,600——
2012-04-17$26.44$31.89261,900——
2012-04-16$25.82$31.14143,400——
2012-04-13$25.52$30.78169,500——
2012-04-12$25.80$31.12190,900——
2012-04-11$25.33$30.55446,900——
2012-04-10$24.47$29.52634,700——
2012-04-09$26.18$31.58268,600——
2012-04-05$26.69$32.19348,600——
2012-04-04$26.34$31.77223,400——
2012-04-03$27.14$32.74377,600——
2012-04-02$26.37$31.81333,100——
2012-03-30$26.20$31.60274,500——
2012-03-29$26.56$32.04213,600——
2012-03-28$26.00$31.36235,300——
2012-03-27$26.51$31.98280,100——
2012-03-26$26.50$31.96407,100——
2012-03-23$25.57$30.84214,300——
2012-03-22$25.54$30.81285,300——
2012-03-21$25.73$31.04136,600——
2012-03-20$25.52$30.78201,600——
2012-03-19$25.28$30.49278,600——
2012-03-16$25.22$30.42620,500——
2012-03-15$25.69$30.99418,900——
2012-03-14$25.42$30.66278,200——
2012-03-13$25.67$30.96388,400——
2012-03-12$25.14$30.32278,600——
2012-03-09$25.15$30.34231,700——
2012-03-08$24.62$29.70207,900——
2012-03-07$23.98$28.93206,600——
2012-03-06$24.07$28.95393,200——
2012-03-05$24.72$29.73312,500——
2012-03-02$25.20$30.31689,900——
2012-03-01$24.64$29.63520,600——
2012-02-29$23.61$28.40616,600——
2012-02-28$25.03$30.101,010,800——
2012-02-27$23.44$28.19459,900——
2012-02-24$23.77$28.59476,400——
2012-02-23$23.80$28.62638,000——
2012-02-22$23.40$28.141,245,100——
2012-02-21$25.01$30.08412,900——
2012-02-17$25.61$30.80258,600——
2012-02-16$25.43$30.59248,400——
2012-02-15$24.75$29.77496,000——
2012-02-14$26.28$31.61510,600——
2012-02-13$26.16$31.46365,400——
2012-02-10$25.67$30.87614,500——
2012-02-09$25.19$30.30437,100——
2012-02-08$24.12$29.01182,100——
2012-02-07$24.57$29.55346,500——
2012-02-06$24.89$29.94848,200——
2012-02-03$24.95$30.01478,000——
2012-02-02$23.48$28.24556,400——
2012-02-01$22.76$27.37415,500——
2012-01-31$22.21$26.71272,300——
2012-01-30$23.22$27.93227,200——
2012-01-27$23.44$28.19217,700——
2012-01-26$22.77$27.39287,300——
2012-01-25$22.63$27.22234,200——
2012-01-24$22.87$27.51215,900——
2012-01-23$23.35$28.08187,600——
2012-01-20$23.16$27.85135,600——
2012-01-19$23.41$28.16215,200——
2012-01-18$23.81$28.64267,100——
2012-01-17$22.71$27.31376,900——
2012-01-13$22.08$26.56229,400——
2012-01-12$21.57$25.94137,600——
2012-01-11$21.36$25.69222,000——
2012-01-10$21.35$25.68259,800——
2012-01-09$21.35$25.68375,600——
2012-01-06$21.17$25.46271,600——
2012-01-05$21.64$26.03380,000——
2012-01-04$21.27$25.58549,300——
2012-01-03$22.17$26.66348,900——